Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2008 | USD | 18.35 | 18.68 | 17.37 | 18.25 | 18.25 | +0.21 (+1.16%) | 216,107 |
29 Jul 2008 | USD | 17.1 | 18.1 | 17.1 | 18.04 | 18.04 | +0.84 (+4.88%) | 329,247 |
28 Jul 2008 | USD | 18.26 | 18.46 | 17.11 | 17.2 | 17.2 | -1.24 (-6.72%) | 305,116 |
25 Jul 2008 | USD | 18.03 | 18.67 | 17.8 | 18.44 | 18.44 | +0.66 (+3.71%) | 241,493 |
24 Jul 2008 | USD | 19 | 19 | 17.57 | 17.78 | 17.78 | -1.11 (-5.88%) | 276,037 |
23 Jul 2008 | USD | 19.09 | 19.45 | 18.36 | 18.89 | 18.89 | -0.19 (-1.00%) | 265,168 |
22 Jul 2008 | USD | 18.55 | 19.2 | 18.28 | 19.08 | 19.08 | +0.46 (+2.47%) | 277,601 |
21 Jul 2008 | USD | 18.5 | 18.9 | 18.25 | 18.62 | 18.62 | +0.19 (+1.03%) | 228,180 |
18 Jul 2008 | USD | 18.22 | 19.01 | 18 | 18.43 | 18.43 | +0.09 (+0.49%) | 187,704 |
17 Jul 2008 | USD | 19.07 | 20.17 | 17.69 | 18.34 | 18.34 | -0.69 (-3.63%) | 221,424 |
16 Jul 2008 | USD | 18.56 | 19.14 | 18.02 | 19.03 | 19.03 | +0.51 (+2.75%) | 507,049 |
15 Jul 2008 | USD | 18.57 | 19.42 | 18.12 | 18.52 | 18.52 | -0.31 (-1.65%) | 247,918 |
14 Jul 2008 | USD | 19.25 | 19.77 | 18.77 | 18.83 | 18.83 | -0.24 (-1.26%) | 247,929 |
11 Jul 2008 | USD | 18.15 | 20.08 | 18.15 | 19.07 | 19.07 | +0.53 (+2.86%) | 334,832 |
10 Jul 2008 | USD | 17.68 | 18.81 | 17.68 | 18.54 | 18.54 | +0.8 (+4.51%) | 301,334 |
9 Jul 2008 | USD | 17.69 | 18.4799 | 17.68 | 17.74 | 17.74 | -0.09 (-0.50%) | 451,846 |
8 Jul 2008 | USD | 16.92 | 18.11 | 16.56 | 17.83 | 17.83 | +0.99 (+5.88%) | 439,745 |
7 Jul 2008 | USD | 17.27 | 17.5 | 16.53 | 16.84 | 16.84 | -0.26 (-1.52%) | 226,272 |
4 Jul 2008 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 17.47 | 17.63 | 16.87 | 17.1 | 17.1 | -0.42 (-2.40%) | 184,513 |
2 Jul 2008 | USD | 18.02 | 18.17 | 17.33 | 17.52 | 17.52 | -0.59 (-3.26%) | 333,041 |
1 Jul 2008 | USD | 18.72 | 19 | 17.55 | 18.11 | 18.11 | -0.94 (-4.93%) | 367,425 |
30 Jun 2008 | USD | 19.58 | 19.62 | 18.39 | 19.05 | 19.05 | -0.55 (-2.81%) | 399,901 |
27 Jun 2008 | USD | 19.95 | 20.39 | 19.31 | 19.6 | 19.6 | -0.4 (-2%) | 2,769,300 |
26 Jun 2008 | USD | 22.1 | 22.13 | 20 | 20 | 20 | -2.35 (-10.51%) | 620,835 |
25 Jun 2008 | USD | 22.3 | 22.85 | 21.93 | 22.35 | 22.35 | +0.01 (+0.04%) | 163,989 |
24 Jun 2008 | USD | 23.07 | 23.09 | 22.08 | 22.34 | 22.34 | -0.66 (-2.87%) | 151,415 |
23 Jun 2008 | USD | 23.45 | 23.8 | 23 | 23 | 23 | -0.48 (-2.04%) | 152,799 |
20 Jun 2008 | USD | 23.5 | 23.72 | 23.25 | 23.48 | 23.48 | -0.02 (-0.09%) | 212,074 |
19 Jun 2008 | USD | 23.3 | 23.65 | 22.93 | 23.5 | 23.5 | +0.4 (+1.73%) | 153,660 |